ＳＦＰホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 1,630 | 1,651 | 1,620 | 1,630 | +7 | +0.4% | 45,700 |
| 2015/05/18 | 1,630 | 1,640 | 1,612 | 1,623 | -5 | -0.3% | 23,500 |
| 2015/05/15 | 1,600 | 1,633 | 1,600 | 1,628 | +23 | +1.4% | 31,200 |
| 2015/05/14 | 1,570 | 1,609 | 1,570 | 1,605 | +30 | +1.9% | 57,600 |
| 2015/05/13 | 1,615 | 1,616 | 1,558 | 1,575 | -36 | -2.2% | 57,200 |
| 2015/05/12 | 1,609 | 1,630 | 1,589 | 1,611 | -31 | -1.9% | 84,000 |
| 2015/05/11 | 1,672 | 1,685 | 1,631 | 1,642 | -49 | -2.9% | 74,000 |
| 2015/05/08 | 1,700 | 1,700 | 1,673 | 1,691 | -18 | -1.1% | 24,600 |
| 2015/05/07 | 1,660 | 1,713 | 1,660 | 1,709 | +44 | +2.6% | 54,200 |
| 2015/05/01 | 1,667 | 1,699 | 1,660 | 1,665 | -2 | -0.1% | 63,500 |
| 2015/04/30 | 1,682 | 1,695 | 1,661 | 1,667 | -16 | -1% | 51,800 |
| 2015/04/28 | 1,700 | 1,700 | 1,670 | 1,683 | -30 | -1.8% | 52,000 |
| 2015/04/27 | 1,699 | 1,758 | 1,692 | 1,713 | +44 | +2.6% | 131,900 |
| 2015/04/24 | 1,651 | 1,683 | 1,651 | 1,669 | +5 | +0.3% | 44,800 |
| 2015/04/23 | 1,668 | 1,668 | 1,630 | 1,664 | +15 | +0.9% | 66,200 |
| 2015/04/22 | 1,663 | 1,676 | 1,633 | 1,649 | -14 | -0.8% | 62,800 |
| 2015/04/21 | 1,711 | 1,739 | 1,630 | 1,663 | -30 | -1.8% | 119,800 |
| 2015/04/20 | 1,750 | 1,766 | 1,684 | 1,693 | +3 | +0.2% | 169,500 |
| 2015/04/17 | 1,680 | 1,747 | 1,665 | 1,690 | +1 | +0.1% | 111,700 |
| 2015/04/16 | 1,730 | 1,737 | 1,652 | 1,689 | -36 | -2.1% | 89,400 |
| 2015/04/15 | 1,630 | 1,744 | 1,611 | 1,725 | +98 | +6% | 178,100 |
| 2015/04/14 | 1,658 | 1,670 | 1,596 | 1,627 | -2 | -0.1% | 155,700 |
| 2015/04/13 | 1,550 | 1,630 | 1,532 | 1,629 | +147 | +9.9% | 288,500 |
| 2015/04/10 | 1,442 | 1,496 | 1,442 | 1,482 | +51 | +3.6% | 110,700 |
| 2015/04/09 | 1,430 | 1,448 | 1,410 | 1,431 | +4 | +0.3% | 44,000 |
| 2015/04/08 | 1,461 | 1,461 | 1,405 | 1,427 | -34 | -2.3% | 59,800 |
| 2015/04/07 | 1,494 | 1,495 | 1,432 | 1,461 | -29 | -1.9% | 69,700 |
| 2015/04/06 | 1,478 | 1,494 | 1,468 | 1,490 | +7 | +0.5% | 76,300 |
| 2015/04/03 | 1,451 | 1,488 | 1,420 | 1,483 | +19 | +1.3% | 152,100 |
| 2015/04/02 | 1,423 | 1,475 | 1,419 | 1,464 | +59 | +4.2% | 190,700 |
| 2015/04/01 | 1,376 | 1,426 | 1,374 | 1,405 | +37 | +2.7% | 192,300 |
| 2015/03/31 | 1,317 | 1,374 | 1,314 | 1,368 | +62 | +4.7% | 190,000 |
| 2015/03/30 | 1,271 | 1,310 | 1,271 | 1,306 | +29 | +2.3% | 96,700 |
| 2015/03/27 | 1,260 | 1,299 | 1,237 | 1,277 | +76 | +6.3% | 226,400 |
| 2015/03/26 | 1,248 | 1,248 | 1,198 | 1,201 | -56 | -4.5% | 210,200 |
| 2015/03/25 | 1,282 | 1,284 | 1,252 | 1,257 | -29 | -2.3% | 109,600 |
| 2015/03/24 | 1,294 | 1,294 | 1,282 | 1,286 | -8 | -0.6% | 67,900 |
| 2015/03/23 | 1,296 | 1,305 | 1,292 | 1,294 | -2 | -0.2% | 70,400 |
| 2015/03/20 | 1,295 | 1,296 | 1,285 | 1,296 | +10 | +0.8% | 54,900 |
| 2015/03/19 | 1,292 | 1,294 | 1,285 | 1,286 | -8 | -0.6% | 54,300 |
| 2015/03/18 | 1,316 | 1,317 | 1,288 | 1,294 | -20 | -1.5% | 82,800 |
| 2015/03/17 | 1,297 | 1,317 | 1,290 | 1,314 | +20 | +1.5% | 91,500 |
| 2015/03/16 | 1,286 | 1,298 | 1,282 | 1,294 | +10 | +0.8% | 67,000 |
| 2015/03/13 | 1,284 | 1,292 | 1,280 | 1,284 | +1 | +0.1% | 58,100 |
| 2015/03/12 | 1,300 | 1,300 | 1,283 | 1,283 | -15 | -1.2% | 64,100 |
| 2015/03/11 | 1,303 | 1,307 | 1,298 | 1,298 | -10 | -0.8% | 60,100 |
| 2015/03/10 | 1,308 | 1,310 | 1,303 | 1,308 | +2 | +0.2% | 38,200 |
| 2015/03/09 | 1,316 | 1,316 | 1,302 | 1,306 | -6 | -0.5% | 35,700 |
| 2015/03/06 | 1,310 | 1,312 | 1,306 | 1,312 | +1 | +0.1% | 26,200 |
| 2015/03/05 | 1,309 | 1,311 | 1,301 | 1,311 | +2 | +0.2% | 31,200 |
2201～
2250
件表示中 / 2301件
類似銘柄と比較する
現在ご覧いただいている「ＳＦＰ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＦＰ | 207,000円 | +3.2% | +2.9% | 1.26% | 31.45倍 | 6.09倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| サンマルクＨＤ | 209,800円 | -0.9% | +9.0% | 2.48% | 20.41倍 | 1.42倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| ハニーズＨＬＤ | 169,800円 | +3.9% | -6.5% | 3.24% | 9.86倍 | 1.14倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| サガミＨＤ | 153,000円 | +3.2% | +4.5% | 0.52% | 46.34倍 | 2.76倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
| 海 帆 | 91,200円 | +10.4% | - | 0.00% | - | 52.03倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
市場注目の銘柄
チャート関連のコラム
